End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 57.68 | 61.50 | 57.67 | 60.77 | +3.09 | +5.36% | 0.19 cr | 59.79 | 48.2% | ₹12 cr |
| 03 Sep '26 | 57.90 | 58.50 | 57.50 | 57.68 | +0.00 | +0.00% | 0.08 cr | 57.92 | 44.8% | ₹5 cr |
| 02 Sep '26 | 57.73 | 57.94 | 56.80 | 57.68 | −0.16 | −0.28% | 0.06 cr | 57.50 | 47.4% | ₹3 cr |
| 01 Sep '26 | 58.71 | 58.99 | 57.50 | 57.84 | −0.92 | −1.57% | 0.10 cr | 58.21 | 44.0% | ₹6 cr |
| 31 Aug '26 | 59.68 | 60.21 | 58.23 | 58.76 | −0.63 | −1.06% | 0.09 cr | 58.90 | 36.2% | ₹5 cr |
| 28 Aug '26 | 59.52 | 60.21 | 59.00 | 59.39 | −0.08 | −0.13% | 0.09 cr | 59.40 | 50.0% | ₹5 cr |
| 27 Aug '26 | 59.50 | 61.60 | 59.20 | 59.47 | +0.26 | +0.44% | 0.30 cr | 60.57 | 44.4% | ₹18 cr |
| 26 Aug '26 | 60.20 | 60.99 | 59.00 | 59.21 | −0.77 | −1.28% | 0.11 cr | 59.78 | 61.7% | ₹7 cr |
| 25 Aug '26 | 61.81 | 61.90 | 59.67 | 59.98 | −1.34 | −2.19% | 0.20 cr | 60.38 | 55.5% | ₹12 cr |
| 24 Aug '26 | 63.04 | 63.54 | 61.10 | 61.32 | −1.72 | −2.73% | 0.09 cr | 62.16 | 50.7% | ₹6 cr |
| 21 Aug '26 | 62.60 | 63.40 | 62.01 | 63.04 | +0.42 | +0.67% | 0.10 cr | 62.88 | 47.7% | ₹6 cr |
| 20 Aug '26 | 60.91 | 63.45 | 60.91 | 62.62 | +1.84 | +3.03% | 0.17 cr | 62.37 | 42.8% | ₹10 cr |
| 19 Aug '26 | 61.09 | 61.58 | 60.30 | 60.78 | −0.31 | −0.51% | 0.13 cr | 60.98 | 51.4% | ₹8 cr |
| 18 Aug '26 | 62.48 | 62.84 | 60.80 | 61.09 | −1.45 | −2.32% | 0.10 cr | 61.71 | 59.7% | ₹6 cr |
| 17 Aug '26 | 62.30 | 63.24 | 61.46 | 62.54 | +0.32 | +0.51% | 0.13 cr | 62.36 | 44.0% | ₹8 cr |
| 14 Aug '26 | 65.30 | 65.49 | 61.53 | 62.22 | −2.94 | −4.51% | 0.23 cr | 62.89 | 47.4% | ₹14 cr |
| 13 Aug '26 | 66.12 | 66.95 | 65.01 | 65.16 | −0.96 | −1.45% | 0.20 cr | 66.05 | 41.1% | ₹13 cr |
| 12 Aug '26 | 67.00 | 68.88 | 65.50 | 66.12 | −7.52 | −10.21% | 0.77 cr | 67.48 | 38.5% | ₹52 cr |
| 11 Aug '26 | 73.50 | 74.69 | 72.29 | 73.64 | +1.14 | +1.57% | 0.19 cr | 73.81 | 41.3% | ₹14 cr |
| 10 Aug '26 | 71.73 | 72.88 | 70.92 | 72.50 | +0.91 | +1.27% | 0.11 cr | 72.05 | 46.4% | ₹8 cr |
| 07 Aug '26 | 71.50 | 72.10 | 71.10 | 71.59 | −0.12 | −0.17% | 0.06 cr | 71.75 | 52.0% | ₹5 cr |
| 06 Aug '26 | 72.97 | 73.01 | 71.50 | 71.71 | −1.17 | −1.61% | 0.08 cr | 72.19 | 50.3% | ₹6 cr |
| 05 Aug '26 | 72.59 | 73.50 | 72.43 | 72.88 | +0.63 | +0.87% | 0.09 cr | 72.92 | 40.5% | ₹7 cr |
| 04 Aug '26 | 72.80 | 73.00 | 72.00 | 72.25 | −0.29 | −0.40% | 0.06 cr | 72.39 | 45.0% | ₹5 cr |
| 03 Aug '26 | 72.70 | 73.84 | 72.10 | 72.54 | +0.35 | +0.48% | 0.12 cr | 73.03 | 42.1% | ₹9 cr |
| 31 Jul '26 | 71.97 | 73.50 | 71.51 | 72.19 | +0.57 | +0.80% | 0.20 cr | 72.62 | 24.3% | ₹15 cr |
| 30 Jul '26 | 73.30 | 73.30 | 71.30 | 71.62 | −1.56 | −2.13% | 0.09 cr | 71.69 | 37.4% | ₹6 cr |
| 29 Jul '26 | 71.00 | 73.77 | 70.88 | 73.18 | +2.47 | +3.49% | 0.23 cr | 72.71 | 34.9% | ₹17 cr |
| 28 Jul '26 | 71.77 | 71.99 | 70.50 | 70.71 | −1.12 | −1.56% | 0.07 cr | 71.09 | 49.0% | ₹5 cr |
| 27 Jul '26 | 72.50 | 73.00 | 71.49 | 71.83 | +0.40 | +0.56% | 0.10 cr | 72.00 | 51.8% | ₹7 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
